UK markets closed

IQ Cleaner Transport ETF (CLNR)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
22.57+0.26 (+1.17%)
At close: 10:51AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202422.5722.5722.5722.5722.57100
25 Apr 202422.3122.3122.3122.3122.31100
24 Apr 202422.3022.4722.3022.3822.383,300
23 Apr 202422.1122.1122.1122.1122.11100
22 Apr 202421.9521.9521.9521.9521.95100
19 Apr 202421.8421.8421.8421.8421.84100
18 Apr 202422.1222.1222.1222.1222.12100
17 Apr 202422.1422.1422.1422.1422.14100
16 Apr 202422.1622.1622.1622.1622.16100
15 Apr 202422.8122.8122.3522.3522.351,400
12 Apr 202422.8222.8222.6322.6322.63400
11 Apr 202423.0223.1122.8923.1123.112,100
10 Apr 202422.8422.9222.8322.9222.924,900
09 Apr 202423.3223.3223.1623.2623.26400
08 Apr 202423.0123.0723.0123.0323.031,200
05 Apr 202422.7422.8322.7422.8322.831,100
04 Apr 202423.1723.1922.8622.8622.86600
03 Apr 202422.8322.9722.8322.9722.97600
02 Apr 202422.9522.9522.9522.9522.95100
01 Apr 202423.2123.2123.2023.2023.20300
28 Mar 202423.2723.2723.2723.2723.27100
27 Mar 202423.3023.3023.3023.3023.30-
26 Mar 202423.0523.0523.0523.0523.05100
25 Mar 202423.0523.0523.0523.0523.05100
22 Mar 202423.1123.1123.1123.1123.11100
21 Mar 202423.2523.2523.1123.1123.11300
20 Mar 202423.1523.1523.1523.1523.15100
19 Mar 202422.9222.9222.9222.9222.92-
18 Mar 202422.9722.9722.9722.9722.97100
15 Mar 202422.8322.8322.8322.8322.83100
14 Mar 202422.9422.9422.9422.9422.94100
13 Mar 202423.2623.2623.2623.2623.26100
12 Mar 202423.4123.4123.4123.4123.41100
11 Mar 202423.1323.1323.1323.1323.13100
08 Mar 202423.2423.2423.2423.2423.24100
07 Mar 202423.3523.3523.3523.3523.35100
06 Mar 202423.0623.0623.0623.0623.06-
05 Mar 202422.8322.8322.8322.8322.83700
04 Mar 202422.9622.9622.9622.9622.96100
01 Mar 202423.0223.0223.0223.0223.02100
29 Feb 202422.7922.7922.7922.7922.791,000
28 Feb 202422.5022.5022.5022.5022.50100
27 Feb 202422.6522.6522.6522.6522.65100
26 Feb 202422.4522.4522.4522.4522.45-
23 Feb 202422.4122.4122.4122.4122.41100
22 Feb 202422.5422.5422.5422.5422.54-
21 Feb 202422.2322.2322.2322.2322.23-
20 Feb 202422.1022.1022.1022.1022.10-
16 Feb 202422.2022.2022.2022.2022.20-
15 Feb 202422.2522.2522.2522.2522.25-
14 Feb 202421.8922.0421.8922.0422.04900
13 Feb 202421.9221.9221.7921.7921.79300
12 Feb 202422.0622.2722.0622.2622.26900
09 Feb 202421.9822.1621.9822.1622.16400
08 Feb 202421.9321.9821.9321.9821.98100
07 Feb 202421.8821.9021.8821.9021.90100
06 Feb 202421.8021.8021.8021.8021.80200
05 Feb 202421.6121.6121.6121.6121.61100
02 Feb 202421.7421.7421.7421.7421.74100
01 Feb 202421.8621.8621.8621.8621.86100
31 Jan 202421.5621.5621.5621.5621.56100
30 Jan 202421.7621.7621.7621.7621.76100
29 Jan 202421.8721.8721.8721.8721.87100
26 Jan 202421.7321.7321.7321.7321.73100
25 Jan 202421.8821.8821.8821.8821.88100
24 Jan 202421.9821.9821.9821.9821.98100
23 Jan 202421.9021.9021.9021.9021.90100
22 Jan 202421.7821.7821.7821.7821.78100
19 Jan 202421.7521.7521.7521.7521.75100
18 Jan 202421.6421.6421.6421.6421.64100
17 Jan 202421.3821.3821.3821.3821.38100
16 Jan 202421.7121.7121.7121.7121.71100
12 Jan 202422.2022.2022.0722.0722.072,300
11 Jan 202422.1322.1322.1322.1322.13100
10 Jan 202422.1322.1322.1322.1322.13100
09 Jan 202422.1322.1322.1322.1322.13100
08 Jan 202422.3622.3622.3622.3622.36100
05 Jan 202422.0822.0822.0822.0822.08100
04 Jan 202422.0822.0822.0822.0822.08100
03 Jan 202422.0822.0822.0822.0822.08100
02 Jan 202422.4822.4822.3922.3922.391,400
29 Dec 202322.7622.7622.7622.7622.76100
28 Dec 202322.8022.8022.8022.8022.80100
27 Dec 202322.8022.8022.8022.8022.80100
26 Dec 202322.7022.7022.7022.7022.70100
22 Dec 202322.5122.5122.5122.5122.51100
21 Dec 202322.4622.4822.4622.4822.48500
20 Dec 202322.1022.1022.1022.1022.10100
19 Dec 202322.4922.4922.4922.4922.49100
18 Dec 202322.2522.2522.2522.2522.25100
15 Dec 202322.2922.2922.2922.2922.29100
15 Dec 20230.245 Dividend
14 Dec 202322.6022.6022.6022.6022.36400
13 Dec 202322.1822.1822.1822.1821.94400
12 Dec 202321.8921.8921.8921.8921.65100
11 Dec 202321.9721.9721.9721.9721.73200
08 Dec 202321.8421.8421.8421.8421.61100
07 Dec 202321.8221.8221.8221.8221.58100
06 Dec 202321.5821.5821.5821.5821.35100
05 Dec 202321.5121.5121.4821.4821.25400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...